Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -1.82% | 1,350,900 | 0 | 0 |
5.20
5.50
5.40
|
2 tháng
(2024-07-22) |
-0.40 | -6.90% | 3,267,100 | 0 | 0 |
5
5.80
5.40
|
3 tháng
(2024-06-24) |
-1.20 | -18.18% | 9,342,400 | 0 | 0 |
5
7.50
5.40
|
6 tháng
(2024-03-25) |
-0.90 | -14.29% | 14,267,400 | 0 | 0 |
5
7.50
5.40
|
12 tháng
(2023-09-26) |
-1.30 | -19.40% | 24,036,100 | -1,073 | -0.0 |
5
7.50
5.40
|
24 tháng
(2022-10-03) |
-4.30 | -44.33% | 63,848,197 | -1,097 | -0.0 |
4.30
10.50
5.40
|
36 tháng
(2021-10-06) |
-12.30 | -69.49% | 122,332,722 | -2,870 | -0.1 |
4.30
75.40
5.40
|
60 tháng
(2019-10-17) |
2.40 | 80% | 134,473,853 | -4,418 | -0.1 |
1.70
75.40
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
3.94
|
18,700 | 3.72 | 3.94 | 3.65 | 0 | 0 | 0 |
12/09/2012 |
3.72
|
12,100 | 3.72 | 3.72 | 3.65 | 0 | 0 | 0 |
11/09/2012 |
3.72
|
19,200 | 3.87 | 3.87 | 3.65 | 0 | 0 | 0 |
10/09/2012 |
3.87
|
19,300 | 3.94 | 3.94 | 3.72 | 0 | 0 | 0 |
07/09/2012 |
3.94
|
13,100 | 4.01 | 4.01 | 3.87 | 0 | 0 | 0 |
06/09/2012 |
4.01
|
1,100 | 3.87 | 4.01 | 3.94 | 0 | 0 | 0 |
05/09/2012 |
3.87
|
88,700 | 4.08 | 4.08 | 3.87 | 0 | 60,000 | -0.3 |
04/09/2012 |
4.08
|
66,400 | 4.08 | 4.16 | 4.08 | 0 | 64,800 | -0.4 |
31/08/2012 |
4.08
|
39,500 | 4.23 | 4.23 | 4.08 | 0 | 0 | 0 |
30/08/2012 |
4.23
|
15,700 | 4.38 | 4.38 | 4.16 | 0 | 0 | 0 |
29/08/2012 |
4.38
|
18,700 | 4.16 | 4.38 | 4.16 | 300 | 0 | 0.0 |
28/08/2012 |
4.16
|
1,200 | 4.01 | 4.16 | 4.16 | 0 | 0 | 0 |
27/08/2012 |
4.01
|
7,400 | 4.30 | 4.30 | 4.01 | 0 | 0 | 0 |
24/08/2012 |
4.30
|
102,300 | 4.30 | 4.38 | 4.01 | 0 | 0 | 0 |
23/08/2012 |
4.30
|
19,400 | 4.59 | 4.59 | 4.30 | 0 | 0 | 0 |
22/08/2012 |
4.59
|
25,400 | 4.81 | 4.81 | 4.52 | 0 | 0 | 0 |
21/08/2012 |
4.81
|
6,400 | 5.11 | 5.11 | 4.81 | 0 | 0 | 0 |
20/08/2012 |
5.11
|
1,900 | 4.96 | 5.11 | 4.89 | 0 | 0 | 0 |
17/08/2012 |
4.96
|
7,600 | 4.96 | 5.03 | 4.96 | 0 | 0 | 0 |
16/08/2012 |
4.96
|
1,500 | 5.11 | 5.11 | 4.96 | 0 | 0 | 0 |
15/08/2012 |
5.11
|
2,300 | 5.11 | 5.11 | 4.96 | 0 | 0 | 0 |
14/08/2012 |
5.11
|
600 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 |
13/08/2012 |
5.03
|
100 | 4.96 | 5.03 | 5.03 | 0 | 0 | 0 |
10/08/2012 |
4.96
|
13,600 | 5.18 | 5.18 | 4.96 | 0 | 0 | 0 |
09/08/2012 |
5.18
|
11,200 | 5.11 | 5.25 | 5.11 | 0 | 0 | 0 |
08/08/2012 |
5.11
|
7,600 | 5.03 | 5.11 | 4.96 | 0 | 0 | 0 |
07/08/2012 |
5.03
|
4,000 | 5.18 | 5.18 | 4.96 | 0 | 0 | 0 |
06/08/2012 |
5.18
|
51,400 | 4.96 | 5.25 | 4.81 | 0 | 0 | 0 |
03/08/2012 |
4.96
|
31,600 | 5.18 | 5.25 | 4.96 | 0 | 0 | 0 |
02/08/2012 |
5.18
|
4,600 | 5.32 | 5.32 | 5.18 | 0 | 0 | 0 |
01/08/2012 |
5.32
|
3,200 | 5.40 | 5.40 | 5.32 | 0 | 0 | 0 |
31/07/2012 |
5.40
|
400 | 5.25 | 5.40 | 5.11 | 0 | 0 | 0 |
30/07/2012 |
5.25
|
1,800 | 5.03 | 5.25 | 5.03 | 0 | 0 | 0 |
27/07/2012 |
5.03
|
17,300 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
26/07/2012 |
5.40
|
2,200 | 5.40 | 5.40 | 5.11 | 0 | 0 | 0 |
25/07/2012 |
5.40
|
2,500 | 5.18 | 5.40 | 5.11 | 0 | 0 | 0 |
24/07/2012 |
5.18
|
38,700 | 5.47 | 5.47 | 5.18 | 0 | 0 | 0 |
23/07/2012 |
5.47
|
9,700 | 5.47 | 5.54 | 5.47 | 0 | 0 | 0 |
20/07/2012 |
5.47
|
48,200 | 5.76 | 5.98 | 5.47 | 0 | 0 | 0 |
19/07/2012 |
5.76
|
20,900 | 5.62 | 5.76 | 5.62 | 0 | 0 | 0 |
18/07/2012 |
5.62
|
1,000 | 5.69 | 5.76 | 5.40 | 0 | 0 | 0 |
17/07/2012 |
5.69
|
25,900 | 5.32 | 5.69 | 5.25 | 0 | 0 | 0 |
16/07/2012 |
5.32
|
18,500 | 5.32 | 5.40 | 5.18 | 0 | 0 | 0 |
13/07/2012 |
5.32
|
68,900 | 5.03 | 5.32 | 5.11 | 0 | 0 | 0 |
12/07/2012 |
5.03
|
17,100 | 5.03 | 5.03 | 4.89 | 0 | 0 | 0 |
11/07/2012 |
5.03
|
15,700 | 4.96 | 5.03 | 4.96 | 0 | 0 | 0 |
10/07/2012 |
4.96
|
28,600 | 5.18 | 5.18 | 4.96 | 0 | 0 | 0 |
09/07/2012 |
5.18
|
20,700 | 5.32 | 5.32 | 4.96 | 0 | 0 | 0 |
06/07/2012 |
5.32
|
3,100 | 5.18 | 5.40 | 5.18 | 0 | 0 | 0 |
05/07/2012 |
5.18
|
13,800 | 4.96 | 5.18 | 4.96 | 0 | 0 | 0 |
04/07/2012 |
4.96
|
5,200 | 5.11 | 5.11 | 4.96 | 0 | 0 | 0 |
03/07/2012 |
5.11
|
33,200 | 5.40 | 5.40 | 4.96 | 0 | 0 | 0 |
02/07/2012 |
5.40
|
4,000 | 5.69 | 5.69 | 5.32 | 0 | 0 | 0 |
29/06/2012 |
5.69
|
11,800 | 5.69 | 5.69 | 5.40 | 0 | 0 | 0 |
28/06/2012 |
5.69
|
7,800 | 5.47 | 5.69 | 5.47 | 0 | 0 | 0 |
27/06/2012 |
5.47
|
10,600 | 5.54 | 5.69 | 5.47 | 0 | 0 | 0 |
26/06/2012 |
5.54
|
38,400 | 5.83 | 5.83 | 5.54 | 0 | 0 | 0 |
25/06/2012 |
5.83
|
19,700 | 5.98 | 5.98 | 5.69 | 0 | 0 | 0 |
22/06/2012 |
5.98
|
42,900 | 5.98 | 5.98 | 5.69 | 0 | 0 | 0 |
21/06/2012 |
5.98
|
20,500 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
20/06/2012 |
5.98
|
15,600 | 6.05 | 6.05 | 5.91 | 0 | 0 | 0 |
19/06/2012 |
6.05
|
16,400 | 6.13 | 6.13 | 5.98 | 0 | 0 | 0 |
18/06/2012 |
6.13
|
9,800 | 6.05 | 6.20 | 6.05 | 0 | 0 | 0 |
15/06/2012 |
6.05
|
15,600 | 5.98 | 6.05 | 5.76 | 0 | 0 | 0 |
14/06/2012 |
5.98
|
29,000 | 6.13 | 6.13 | 5.91 | 0 | 0 | 0 |
13/06/2012 |
6.13
|
23,700 | 5.91 | 6.13 | 5.91 | 0 | 0 | 0 |
12/06/2012 |
5.91
|
7,400 | 6.27 | 6.27 | 5.91 | 0 | 0 | 0 |
11/06/2012 |
6.27
|
34,500 | 6.13 | 6.35 | 6.13 | 0 | 0 | 0 |
08/06/2012 |
6.13
|
48,000 | 6.35 | 6.35 | 6.13 | 0 | 5,000 | -0.0 |
07/06/2012 |
6.35
|
60,600 | 6.13 | 6.42 | 6.13 | 0 | 0 | 0 |
06/06/2012 |
6.13
|
18,800 | 5.98 | 6.13 | 5.91 | 0 | 0 | 0 |
05/06/2012 |
5.98
|
54,800 | 5.76 | 6.05 | 5.83 | 0 | 0 | 0 |
04/06/2012 |
5.76
|
23,900 | 5.98 | 5.98 | 5.62 | 0 | 0 | 0 |
01/06/2012 |
5.98
|
20,600 | 5.69 | 6.05 | 5.91 | 0 | 0 | 0 |
31/05/2012 |
5.69
|
33,100 | 6.05 | 6.05 | 5.69 | 0 | 0 | 0 |
30/05/2012 |
6.05
|
22,800 | 6.05 | 6.05 | 5.98 | 0 | 0 | 0 |
29/05/2012 |
6.05
|
25,000 | 6.13 | 6.13 | 5.83 | 0 | 0 | 0 |
28/05/2012 |
6.13
|
24,600 | 6.05 | 6.42 | 6.05 | 0 | 0 | 0 |
25/05/2012 |
6.05
|
13,200 | 5.83 | 6.05 | 5.83 | 0 | 0 | 0 |
24/05/2012 |
5.83
|
59,400 | 5.83 | 5.91 | 5.54 | 0 | 0 | 0 |
23/05/2012 |
5.83
|
42,900 | 6.35 | 6.35 | 5.83 | 0 | 0 | 0 |
22/05/2012 |
6.35
|
28,200 | 6.27 | 6.56 | 6.20 | 0 | 0 | 0 |
21/05/2012 |
6.27
|
38,100 | 5.91 | 6.27 | 6.05 | 0 | 0 | 0 |
18/05/2012 |
5.91
|
139,700 | 6.35 | 6.35 | 5.91 | 0 | 0 | 0 |
17/05/2012 |
6.35
|
63,200 | 6.93 | 6.93 | 6.35 | 0 | 0 | 0 |
16/05/2012 |
6.93
|
62,800 | 6.78 | 6.93 | 6.20 | 0 | 0 | 0 |
15/05/2012 |
6.78
|
108,900 | 7.07 | 7.15 | 6.64 | 0 | 0 | 0 |
14/05/2012 |
7.07
|
104,900 | 7.66 | 7.66 | 7.07 | 0 | 700 | -0.0 |
11/05/2012 |
7.66
|
137,400 | 8.10 | 8.10 | 7.58 | 0 | 0 | 0 |
10/05/2012 |
8.10
|
189,400 | 7.66 | 8.10 | 7.73 | 0 | 3,200 | -0.0 |
09/05/2012 |
7.66
|
125,800 | 7.29 | 7.66 | 7.15 | 0 | 26,700 | -0.3 |
08/05/2012 |
7.29
|
154,300 | 7.66 | 7.80 | 7.29 | 500 | 10,000 | -0.1 |
07/05/2012 |
7.66
|
222,600 | 7.29 | 7.66 | 7.44 | 200 | 30,000 | -0.3 |
04/05/2012 |
7.29
|
122,800 | 7.29 | 7.51 | 6.93 | 2,900 | 0 | 0.0 |
03/05/2012 |
7.29
|
267,600 | 7.00 | 7.44 | 7.00 | 12,000 | 0 | 0.1 |
02/05/2012 |
7.00
|
272,200 | 6.64 | 7.00 | 6.64 | 0 | 0 | 0 |
27/04/2012 |
6.64
|
32,100 | 6.56 | 6.64 | 6.27 | 2,500 | 0 | 0.0 |
26/04/2012 |
6.56
|
38,600 | 6.64 | 6.64 | 6.35 | 0 | 0 | 0 |
25/04/2012 |
6.64
|
56,400 | 6.42 | 6.64 | 6.35 | 0 | 0 | 0 |
24/04/2012 |
6.42
|
57,200 | 6.20 | 6.42 | 5.98 | 0 | 6,600 | -0.1 |